Quantcast

Exchange Traded Fund Historical Stock Prices

(ETF)
FLM 
$48.715
*  
0.8749
1.76%
Get FLM Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading FLM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 48.715 48.715 48.715 1
01/22/2019 48.715 48.715 48.715 48.715 01
01/18/2019 49.28 49.5899 49.28 49.5899 617
01/17/2019 48.38 48.4 48.34 48.34 785
01/16/2019 48.54 48.59 48.4038 48.49 370
01/15/2019 48.3039 48.5423 48.3039 48.5423 513
01/14/2019 48.2538 48.44 48.2538 48.44 671
01/11/2019 48.4578 48.6289 48.4578 48.6289 205
01/10/2019 48.734 48.945 48.72 48.945 1,098
01/09/2019 48.25 48.48 48.25 48.435 385
01/08/2019 48.1481 48.2074 48.1481 48.2074 276
01/07/2019 47.3 47.94 47.3 47.94 915
01/04/2019 45.86 45.86 45.86 45.86 00
01/03/2019 45.89 46.11 45.55 45.86 9,016
01/02/2019 45.82 46.0436 45.82 46.0436 467
12/31/2018 46.14 46.14 45.8452 45.9258 951
12/28/2018 45.63 45.87 45.443 45.78 4,789
12/27/2018 44.82 45.4318 44.5968 45.4318 845
12/26/2018 43.88 45.1745 43.88 45.1745 1,347
12/24/2018 43.795 44.1582 43.7115 43.7115 4,066
12/21/2018 44.86 44.86 44.1489 44.1489 1,283
12/20/2018 45.28 45.28 45.07 45.2381 2,340
12/19/2018 46.6275 46.6275 45.4564 45.4564 2,287
12/18/2018 46.071 46.32 46.071 46.12 1,648
12/17/2018 46.6 46.6 46.1914 46.1914 1,319
12/14/2018 46.94 46.94 46.5801 46.6728 1,871
12/13/2018 47.6301 47.6301 47.29 47.4863 2,310
12/12/2018 47.2799 47.2799 47.2799 47.2799 01
12/11/2018 46.82 46.85 46.16 46.36 8,345
12/10/2018 46.5754 46.5754 45.19 46.484 9,086
12/07/2018 47.76 47.84 46.6848 46.86 4,673
12/06/2018 47.37 47.95 47.2388 47.95 2,846
12/04/2018 49.79 49.79 48.41 48.4127 803
12/03/2018 50.16 50.16 50.16 50.16 413
11/30/2018 50.1664 50.1664 49.7198 50 1,617
11/29/2018 50.02 50.1289 50.02 50.1289 616
11/28/2018 49.85 50.24 49.555 50.24 3,601
11/27/2018 49.87 49.87 49.87 49.87 644
11/26/2018 49.97 50.02 49.8139 49.91 3,699
11/23/2018 49.2672 49.2672 49.2672 49.2672 316
11/21/2018 49.35 49.4817 49.35 49.4817 1,298
11/20/2018 49.36 49.36 48.8928 48.92 1,954
11/19/2018 50.134 50.1508 49.8172 49.8172 945
11/16/2018 50.72 50.89 50.71 50.72 4,900
11/15/2018 49.96 49.96 49.96 49.96 00
11/14/2018 49.96 49.96 49.96 49.96 00
11/13/2018 50.09 50.53 49.96 49.96 3,076
11/12/2018 50.5801 50.5801 50.27 50.27 440
11/09/2018 51.77 51.77 51.11 51.11 758
11/08/2018 52.2 52.4247 51.87 51.87 2,615
11/07/2018 52.23 52.7458 52.23 52.535 1,322
11/06/2018 51.7 51.7 51.64 51.64 2,468
11/05/2018 51.32 51.49 51.32 51.43 6,613
11/02/2018 51.2 51.28 51.02 51.02 9,406
11/01/2018 50.27 50.83 50.27 50.83 30,342
10/31/2018 50.58 50.58 49.97 50.03 22,838
10/30/2018 49.78 50.26 49.7193 50.26 10,259
10/29/2018 49.88 50.0499 49.09 49.38 20,909
10/26/2018 49.08 49.76 49.0167 49.4878 19,356
10/25/2018 49.63 50.09 49.63 49.865 47,898
10/24/2018 50.62 50.8 50.41 50.41 16,886
10/23/2018 50.76 50.82 50.58 50.7417 1,754
10/22/2018 52.02 52.09 51.93 51.96 3,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio